E. Pairis S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.020	1.095	1.020	1.095	1.095	1,450
2023-03-02	1.020	1.120	1.020	1.100	1.100	22,092
2023-03-01	1.050	1.050	1.020	1.045	1.045	1,675
2023-02-28	1.020	1.050	0.998	1.050	1.050	5,581
2023-02-24	1.055	1.055	0.990	1.000	1.000	10,885
2023-02-23	1.065	1.070	1.020	1.050	1.050	8,541
2023-02-22	1.100	1.120	1.035	1.055	1.055	2,554
2023-02-21	1.125	1.125	1.075	1.075	1.075	3,325
2023-02-20	1.140	1.180	1.120	1.120	1.120	19,130
2023-02-17	1.120	1.160	1.090	1.140	1.140	100,172
2023-02-16	1.000	1.080	1.000	1.080	1.080	18,633
2023-02-15	0.998	1.000	0.954	0.994	0.994	13,966
2023-02-14	0.930	0.968	0.910	0.946	0.946	8,534
2023-02-13	0.950	0.950	0.910	0.930	0.930	7,851
2023-02-10	0.922	0.960	0.920	0.924	0.924	8,215
2023-02-09	0.952	0.970	0.950	0.970	0.970	4,015
2023-02-08	1.000	1.000	0.960	0.970	0.970	8,075
2023-02-07	1.005	1.005	1.000	1.000	1.000	2,670
2023-02-06	0.980	1.110	0.960	1.045	1.045	5,682
2023-02-03	0.922	0.990	0.920	0.980	0.980	2,948
2023-02-02	0.960	0.988	0.944	0.970	0.970	966
2023-02-01	0.980	0.980	0.896	0.968	0.968	7,993
2023-01-31	0.930	0.948	0.930	0.946	0.946	10,316
2023-01-30	0.916	0.952	0.870	0.930	0.930	3,813
2023-01-27	0.890	0.910	0.890	0.906	0.906	206
2023-01-26	0.874	0.902	0.870	0.900	0.900	2,175
2023-01-25	0.920	0.920	0.852	0.872	0.872	2,629
2023-01-24	0.862	0.920	0.862	0.898	0.898	1,845
2023-01-23	0.920	0.950	0.900	0.926	0.926	3,426
2023-01-20	0.880	0.940	0.880	0.920	0.920	1,612
2023-01-19	0.948	0.948	0.948	0.948	0.948	0
2023-01-18	0.924	0.958	0.920	0.948	0.948	1,936
2023-01-17	0.970	0.970	0.932	0.968	0.968	709
2023-01-16	0.902	0.980	0.902	0.980	0.980	3,946
2023-01-13	0.912	0.948	0.912	0.948	0.948	370
2023-01-12	0.914	0.962	0.914	0.954	0.954	12,957
2023-01-11	0.856	0.928	0.856	0.914	0.914	3,065
2023-01-10	0.890	0.890	0.890	0.890	0.890	2,000
2023-01-09	0.860	0.898	0.860	0.890	0.890	3,750
2023-01-05	0.880	0.886	0.850	0.850	0.850	2,852
2023-01-04	0.876	0.876	0.876	0.876	0.876	0
2023-01-03	0.858	0.892	0.850	0.876	0.876	5,515
2023-01-02	0.830	0.860	0.830	0.860	0.860	1,646
2022-12-30	0.844	0.886	0.830	0.860	0.860	5,021
2022-12-29	0.876	0.876	0.850	0.868	0.868	2,262
2022-12-28	0.896	0.896	0.892	0.894	0.894	530
2022-12-27	0.880	0.890	0.860	0.880	0.880	2,166
2022-12-23	0.852	0.888	0.810	0.860	0.860	16,924
2022-12-22	0.844	0.844	0.844	0.844	0.844	2,000
2022-12-21	0.846	0.848	0.842	0.848	0.848	641
2022-12-20	0.850	0.850	0.850	0.850	0.850	0
2022-12-19	0.850	0.850	0.850	0.850	0.850	122
2022-12-16	0.848	0.848	0.840	0.840	0.840	47
2022-12-15	0.860	0.860	0.820	0.846	0.846	1,854
2022-12-14	0.854	0.870	0.840	0.852	0.852	3,489
2022-12-13	0.856	0.856	0.800	0.852	0.852	4,687
2022-12-12	0.800	0.854	0.800	0.852	0.852	248
2022-12-09	0.856	0.856	0.856	0.856	0.856	0
2022-12-08	0.856	0.856	0.856	0.856	0.856	4
2022-12-07	0.860	0.860	0.834	0.856	0.856	306

← NewerPage 16 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.